Rambus

RMBS
🏛️ usa →
99.99
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 66.16 66.16 64.34 66.16 5.9K
09:32 66.16 66.42 66.16 66.42 0.5K
09:33 66.42 66.42 66.42 66.42 0.0K
09:34 66.42 66.42 66.25 66.25 0.5K
09:35 66.25 66.51 66.25 66.51 0.8K
09:36 66.43 66.58 66.43 66.58 1.1K
09:37 66.58 66.58 66.58 66.58 0.2K
09:38 66.58 66.73 66.58 66.73 0.3K
09:39 66.72 66.92 66.72 66.92 0.3K
09:40 66.92 66.92 66.92 66.92 0.0K
09:41 66.92 66.92 66.92 66.92 0.1K
09:42 66.85 66.85 66.85 66.85 0.1K
09:43 66.85 66.85 66.66 66.66 0.3K
09:44 66.66 66.66 66.65 66.65 1.4K
09:45 66.65 66.65 66.37 66.37 7.3K
09:46 66.37 66.37 66.16 66.16 3.6K
09:47 66.16 66.16 66.10 66.10 0.7K
09:48 66.10 66.10 65.76 65.76 0.8K
09:49 65.69 65.69 65.63 65.67 1.8K
09:50 65.67 65.67 65.44 65.55 0.2K
09:51 65.76 65.76 65.76 65.76 0.1K
09:52 65.76 65.76 65.50 65.50 0.2K
09:53 65.50 65.50 65.33 65.33 0.8K
09:54 65.33 65.33 65.14 65.14 3.3K
09:55 65.14 65.25 65.14 65.25 2.8K
09:56 65.25 65.25 65.04 65.19 0.8K
09:57 65.19 65.27 65.18 65.18 0.8K
09:58 65.18 65.18 65.02 65.02 1.7K
09:59 65.13 65.13 64.83 64.83 2.0K
10:00 64.83 64.90 64.81 64.81 1.2K
10:01 64.81 64.82 64.81 64.82 1.1K
10:02 64.82 64.82 64.78 64.81 7.5K
10:03 64.81 64.86 64.70 64.86 1.9K
10:04 65.00 65.20 64.99 65.20 4.9K
10:05 65.20 65.40 65.20 65.40 0.9K
10:06 65.46 65.61 65.46 65.54 6.8K
10:07 65.54 65.54 65.40 65.40 2.3K
10:08 65.36 65.36 65.22 65.22 1.6K
10:09 65.22 65.22 65.13 65.13 0.2K
10:10 65.04 65.04 64.83 64.83 1.9K
10:11 64.83 64.91 64.80 64.91 0.7K
10:12 64.91 64.91 64.83 64.83 0.6K
10:13 64.83 65.00 64.83 64.91 3.9K
10:14 64.91 64.94 64.86 64.86 1.5K
10:15 64.85 65.04 64.85 64.94 2.5K
10:16 64.93 64.99 64.93 64.99 0.8K
10:17 64.99 64.99 64.95 64.95 0.7K
10:18 64.95 64.96 64.87 64.96 0.2K
10:19 64.96 64.96 64.96 64.96 0.1K
10:20 64.96 65.05 64.91 65.05 2.1K
10:21 64.98 65.12 64.98 65.12 1.1K
10:22 65.12 65.15 65.12 65.15 0.2K
10:23 65.16 65.19 65.16 65.19 0.9K
10:24 65.19 65.19 65.16 65.16 1.3K
10:25 65.16 65.22 65.15 65.16 2.0K
10:26 65.16 65.23 65.16 65.23 0.5K
10:27 65.23 65.28 65.23 65.24 0.9K
10:28 65.24 65.24 65.19 65.19 2.0K
10:29 65.19 65.19 65.02 65.02 1.1K
10:30 65.02 65.02 65.02 65.02 0.2K
10:31 64.95 65.00 64.95 65.00 0.6K
10:32 65.00 65.00 65.00 65.00 0.0K
10:33 65.00 65.03 65.00 65.03 0.8K
10:34 64.91 64.93 64.91 64.93 0.9K
10:35 64.93 64.93 64.91 64.91 0.3K
10:36 64.91 64.99 64.91 64.99 0.4K
10:37 64.99 64.99 64.89 64.89 0.8K
10:38 64.93 64.93 64.93 64.93 1.8K
10:39 64.93 64.93 64.93 64.93 0.1K
10:40 64.93 64.97 64.93 64.97 0.4K
10:41 64.97 64.97 64.88 64.88 0.1K
10:42 64.88 64.94 64.88 64.94 0.7K
10:43 64.94 64.94 64.91 64.91 1.4K
10:44 64.91 64.91 64.91 64.91 0.1K
10:45 64.91 64.91 64.91 64.91 0.4K
10:46 64.91 64.91 64.91 64.91 0.5K
10:47 64.80 64.80 64.80 64.80 0.3K
10:48 64.80 64.80 64.72 64.75 0.7K
10:49 64.75 64.79 64.75 64.79 0.9K
10:50 64.79 64.79 64.64 64.64 0.9K
10:51 64.68 64.68 64.68 64.68 0.8K
10:52 64.55 64.59 64.55 64.59 0.5K
10:53 64.59 64.59 64.52 64.58 1.0K
10:54 64.58 64.59 64.58 64.58 1.5K
10:55 64.60 64.60 64.49 64.49 3.4K
10:56 64.49 64.49 64.49 64.49 0.5K
10:57 64.50 64.50 64.50 64.50 0.2K
10:58 64.50 64.50 64.50 64.50 0.0K
10:59 64.50 64.50 64.43 64.43 1.0K
11:00 64.44 64.44 64.33 64.33 1.2K
11:01 64.36 64.41 64.36 64.41 4.9K
11:02 64.41 64.52 64.41 64.49 2.6K
11:03 64.49 64.49 64.49 64.49 0.2K
11:04 64.42 64.52 64.42 64.52 0.5K
11:05 64.52 64.52 64.49 64.49 0.9K
11:06 64.49 64.49 64.44 64.44 0.6K
11:07 64.44 64.57 64.44 64.57 3.0K
11:08 64.57 64.57 64.52 64.52 0.5K
11:09 64.52 64.53 64.52 64.53 0.3K
11:10 64.53 64.55 64.53 64.55 7.3K
11:11 64.55 64.68 64.55 64.68 1.1K
11:12 64.68 64.71 64.67 64.67 0.4K
11:13 64.67 64.67 64.61 64.61 1.2K
11:14 64.72 64.72 64.72 64.72 0.6K
11:15 64.71 64.73 64.71 64.73 0.8K
11:16 64.73 64.73 64.64 64.64 1.2K
11:17 64.64 64.64 64.64 64.64 0.0K
11:18 64.64 64.64 64.64 64.64 0.3K
11:19 64.64 64.64 64.64 64.64 0.1K
11:20 64.64 64.64 64.64 64.64 0.1K
11:21 64.57 64.57 64.57 64.57 0.6K
11:22 64.57 64.57 64.53 64.53 0.4K
11:23 64.53 64.54 64.51 64.54 1.0K
11:24 64.49 64.55 64.46 64.51 1.5K
11:25 64.51 64.51 64.44 64.44 0.3K
11:26 64.44 64.44 64.37 64.37 1.2K
11:27 64.37 64.37 64.35 64.35 0.7K
11:28 64.35 64.55 64.35 64.55 1.8K
11:29 64.55 64.55 64.55 64.55 0.1K
11:30 64.55 64.63 64.55 64.63 0.3K
11:31 64.68 64.71 64.68 64.71 0.5K
11:32 64.64 64.64 64.61 64.64 0.4K
11:33 64.64 64.64 64.64 64.64 0.3K
11:34 64.64 64.68 64.58 64.58 0.5K
11:35 64.58 64.64 64.58 64.64 1.3K
11:36 64.60 64.61 64.60 64.61 0.2K
11:37 64.61 64.61 64.60 64.60 0.7K
11:38 64.55 64.59 64.55 64.59 0.4K
11:39 64.59 64.60 64.59 64.60 0.2K
11:40 64.60 64.64 64.60 64.64 0.8K
11:41 64.64 64.71 64.64 64.71 0.9K
11:42 64.71 64.71 64.71 64.71 0.0K
11:43 64.71 64.71 64.67 64.67 0.5K
11:44 64.67 64.67 64.67 64.67 0.1K
11:45 64.71 64.71 64.69 64.69 0.7K
11:46 64.69 64.69 64.68 64.68 0.2K
11:47 64.59 64.59 64.59 64.59 0.6K
11:48 64.59 64.61 64.53 64.53 1.2K
11:49 64.53 64.54 64.53 64.54 0.4K
11:50 64.60 64.60 64.60 64.60 0.4K
11:51 64.45 64.47 64.40 64.47 4.2K
11:52 64.50 64.50 64.42 64.42 0.8K
11:53 64.42 64.61 64.42 64.61 2.4K
11:54 64.65 64.67 64.65 64.67 2.0K
11:55 64.71 64.71 64.71 64.71 0.5K
11:56 64.71 64.71 64.71 64.71 0.1K
11:57 64.73 64.74 64.73 64.74 0.4K
11:58 64.74 64.74 64.74 64.74 0.1K
11:59 64.73 64.73 64.68 64.68 0.9K
12:00 64.68 64.68 64.61 64.65 1.6K
12:01 64.65 64.66 64.63 64.64 1.2K
12:02 64.64 64.68 64.64 64.68 0.3K
12:03 64.68 64.70 64.68 64.70 0.8K
12:04 64.70 64.70 64.70 64.70 0.8K
12:05 64.78 64.78 64.78 64.78 0.9K
12:06 64.78 64.80 64.74 64.80 0.4K
12:07 64.80 64.85 64.79 64.79 0.5K
12:08 64.79 64.83 64.79 64.83 0.5K
12:09 64.83 64.84 64.80 64.80 0.9K
12:10 64.80 64.82 64.80 64.82 0.5K
12:11 64.82 64.82 64.82 64.82 0.0K
12:12 64.82 64.82 64.82 64.82 0.7K
12:13 64.82 64.82 64.79 64.79 0.3K
12:14 64.79 64.81 64.79 64.81 0.5K
12:15 64.81 64.83 64.81 64.83 0.2K
12:16 64.83 64.83 64.83 64.83 0.4K
12:17 64.83 64.88 64.82 64.88 1.7K
12:18 64.88 64.93 64.88 64.93 0.9K
12:19 64.93 64.97 64.93 64.97 0.3K
12:20 64.97 64.97 64.97 64.97 0.4K
12:21 64.97 64.97 64.97 64.97 0.3K
12:22 64.96 65.01 64.94 65.01 3.1K
12:23 65.01 65.08 65.01 65.08 0.5K
12:24 65.08 65.08 65.07 65.07 0.3K
12:25 65.09 65.10 65.09 65.10 1.0K
12:26 65.10 65.10 65.09 65.09 0.2K
12:27 65.09 65.09 65.08 65.08 0.3K
12:28 65.08 65.11 65.08 65.11 0.2K
12:29 65.11 65.13 65.09 65.13 0.2K
12:30 65.13 65.13 65.13 65.13 0.1K
12:31 65.13 65.17 65.09 65.17 0.8K
12:32 65.17 65.20 65.16 65.16 0.4K
12:33 65.20 65.20 65.17 65.17 0.4K
12:34 65.17 65.17 65.15 65.15 1.8K
12:35 65.15 65.15 65.14 65.14 0.2K
12:36 65.14 65.14 65.14 65.14 0.0K
12:37 65.14 65.14 65.14 65.14 0.3K
12:38 65.15 65.15 65.15 65.15 0.5K
12:39 65.15 65.15 65.15 65.15 0.4K
12:40 65.15 65.20 65.15 65.20 2.0K
12:41 65.17 65.19 65.17 65.19 0.5K
12:42 65.13 65.13 65.13 65.13 0.8K
12:43 65.13 65.15 65.13 65.15 0.3K
12:44 65.15 65.15 65.15 65.15 0.4K
12:45 65.15 65.18 65.15 65.18 0.3K
12:46 65.24 65.24 65.24 65.24 0.4K
12:47 65.24 65.24 65.20 65.20 0.6K
12:48 65.20 65.20 65.15 65.15 2.1K
12:49 65.15 65.15 65.09 65.10 5.7K
12:50 65.10 65.10 65.05 65.10 0.8K
12:51 65.10 65.10 65.07 65.07 0.5K
12:52 65.07 65.07 64.98 64.99 2.1K
12:53 64.99 64.99 64.96 64.97 0.3K
12:54 64.97 64.97 64.96 64.96 0.5K
12:55 64.96 64.96 64.96 64.96 0.8K
12:56 64.97 64.97 64.97 64.97 0.3K
12:57 64.92 64.93 64.87 64.93 3.3K
12:58 64.93 64.94 64.93 64.94 0.7K
12:59 64.94 64.94 64.90 64.90 0.8K
13:00 64.90 64.90 64.90 64.90 0.2K
13:01 64.84 64.84 64.71 64.71 1.7K
13:02 64.71 64.71 64.71 64.71 0.1K
13:03 64.71 64.73 64.71 64.73 0.3K
13:04 64.76 64.76 64.76 64.76 0.1K
13:05 64.81 64.81 64.79 64.79 1.9K
13:06 64.79 64.79 64.79 64.79 0.0K
13:07 64.79 64.79 64.76 64.76 0.3K
13:08 64.76 64.76 64.76 64.76 0.1K
13:09 64.78 64.78 64.75 64.75 1.9K
13:10 64.71 64.75 64.71 64.73 4.0K
13:11 64.73 64.74 64.73 64.74 0.2K
13:12 64.74 64.75 64.74 64.75 0.1K
13:13 64.75 64.75 64.72 64.72 0.3K
13:14 64.72 64.76 64.72 64.76 0.1K
13:15 64.76 64.79 64.76 64.79 0.5K
13:16 64.79 64.79 64.79 64.79 0.8K
13:17 64.79 64.79 64.71 64.71 1.8K
13:18 64.71 64.71 64.69 64.69 0.9K
13:19 64.69 64.69 64.67 64.67 0.4K
13:20 64.67 64.67 64.67 64.67 0.2K
13:21 64.60 64.67 64.60 64.66 2.7K
13:22 64.66 64.66 64.61 64.61 0.7K
13:23 64.61 64.61 64.61 64.61 0.2K
13:24 64.61 64.61 64.61 64.61 0.2K
13:25 64.61 64.61 64.53 64.59 1.5K
13:26 64.65 64.67 64.65 64.67 2.4K
13:27 64.68 64.68 64.68 64.68 0.9K
13:28 64.70 64.74 64.70 64.74 0.8K
13:29 64.78 64.78 64.78 64.78 0.4K
13:30 64.78 64.78 64.78 64.78 0.8K
13:31 64.78 64.78 64.78 64.78 0.3K
13:32 64.78 64.78 64.77 64.77 0.7K
13:33 64.77 64.82 64.77 64.82 0.7K
13:34 64.82 64.82 64.81 64.81 1.0K
13:35 64.81 64.85 64.81 64.85 0.3K
13:36 64.85 64.86 64.85 64.86 1.2K
13:37 64.86 64.86 64.86 64.86 0.1K
13:38 64.86 64.86 64.86 64.86 0.1K
13:39 64.86 64.86 64.80 64.80 0.3K
13:40 64.80 64.81 64.75 64.75 2.6K
13:41 64.69 64.73 64.69 64.73 0.7K
13:42 64.73 64.81 64.73 64.81 1.7K
13:43 64.80 64.81 64.80 64.81 0.3K
13:44 64.81 64.81 64.81 64.81 0.1K
13:45 64.81 64.81 64.80 64.80 1.2K
13:46 64.80 64.80 64.80 64.80 0.1K
13:47 64.80 64.80 64.80 64.80 0.1K
13:48 64.80 64.80 64.77 64.77 0.7K
13:49 64.77 64.77 64.72 64.72 1.0K
13:50 64.72 64.72 64.59 64.59 0.4K
13:51 64.59 64.59 64.54 64.54 0.4K
13:52 64.54 64.54 64.54 64.54 0.3K
13:53 64.54 64.58 64.54 64.57 5.0K
13:54 64.57 64.59 64.57 64.59 0.4K
13:55 64.59 64.59 64.59 64.59 0.2K
13:56 64.59 64.59 64.58 64.58 0.9K
13:57 64.58 64.62 64.58 64.62 1.3K
13:58 64.62 64.62 64.62 64.62 0.1K
13:59 64.62 64.62 64.62 64.62 0.1K
14:00 64.62 64.67 64.62 64.67 0.5K
14:01 64.67 64.67 64.67 64.67 0.1K
14:02 64.67 64.67 64.67 64.67 0.0K
14:03 64.73 64.74 64.73 64.73 3.7K
14:04 64.74 64.79 64.74 64.79 1.5K
14:05 64.79 64.92 64.79 64.90 1.1K
14:06 64.90 64.99 64.90 64.99 0.7K
14:07 65.00 65.00 64.98 64.98 2.4K
14:08 64.98 64.98 64.95 64.95 2.1K
14:09 64.86 64.91 64.86 64.91 2.0K
14:10 64.92 64.92 64.92 64.92 0.4K
14:11 64.92 64.93 64.92 64.93 0.4K
14:12 64.93 64.95 64.93 64.95 0.7K
14:13 64.95 65.02 64.95 65.02 0.7K
14:14 65.09 65.09 65.02 65.02 1.5K
14:15 65.02 65.02 65.00 65.00 0.2K
14:16 65.00 65.00 64.96 64.97 0.9K
14:17 64.98 64.99 64.98 64.99 1.1K
14:18 65.07 65.08 65.07 65.08 2.2K
14:19 65.08 65.08 65.08 65.08 0.7K
14:20 65.08 65.08 65.02 65.02 0.9K
14:21 65.07 65.07 65.05 65.05 0.8K
14:22 65.07 65.07 65.07 65.07 0.1K
14:23 65.07 65.07 65.02 65.07 0.7K
14:24 65.07 65.07 65.07 65.07 0.2K
14:25 65.08 65.08 65.05 65.05 5.2K
14:26 65.05 65.05 64.98 64.98 2.3K
14:27 64.98 64.98 64.98 64.98 0.1K
14:28 64.98 64.98 64.98 64.98 0.3K
14:29 64.95 64.97 64.95 64.96 1.1K
14:30 64.96 64.96 64.92 64.92 0.7K
14:31 64.92 64.92 64.84 64.88 2.7K
14:32 64.88 64.88 64.88 64.88 0.2K
14:33 64.88 64.88 64.78 64.78 1.5K
14:34 64.78 64.78 64.78 64.78 0.5K
14:35 64.78 64.78 64.70 64.70 3.7K
14:36 64.70 64.70 64.65 64.65 1.6K
14:37 64.62 64.62 64.62 64.62 1.0K
14:38 64.57 64.57 64.57 64.57 0.4K
14:39 64.57 64.57 64.57 64.57 0.4K
14:40 64.57 64.57 64.48 64.48 0.2K
14:41 64.48 64.48 64.48 64.48 0.2K
14:42 64.48 64.48 64.45 64.45 0.5K
14:43 64.45 64.45 64.44 64.44 1.0K
14:44 64.44 64.44 64.44 64.44 0.1K
14:45 64.46 64.46 64.43 64.43 3.3K
14:46 64.43 64.53 64.43 64.53 2.0K
14:47 64.53 64.53 64.53 64.53 0.2K
14:48 64.53 64.57 64.53 64.55 0.8K
14:49 64.55 64.60 64.55 64.60 0.8K
14:50 64.60 64.64 64.60 64.64 0.9K
14:51 64.64 64.64 64.64 64.64 0.6K
14:52 64.64 64.64 64.64 64.64 0.2K
14:53 64.64 64.64 64.60 64.64 1.3K
14:54 64.64 64.64 64.59 64.59 1.0K
14:55 64.61 64.61 64.61 64.61 1.2K
14:56 64.61 64.61 64.61 64.61 0.1K
14:57 64.61 64.61 64.61 64.61 0.1K
14:58 64.61 64.61 64.61 64.61 0.2K
14:59 64.61 64.71 64.61 64.68 2.9K
15:00 64.68 64.71 64.68 64.71 0.4K
15:01 64.71 64.71 64.71 64.71 1.6K
15:02 64.71 64.79 64.71 64.79 1.6K
15:03 64.79 64.79 64.79 64.79 0.2K
15:04 64.79 64.79 64.76 64.76 1.2K
15:05 64.76 64.76 64.76 64.76 0.0K
15:06 64.71 64.71 64.71 64.71 0.8K
15:07 64.70 64.70 64.70 64.70 1.2K
15:08 64.64 64.64 64.64 64.64 2.3K
15:09 64.64 64.64 64.64 64.64 0.2K
15:10 64.64 64.64 64.53 64.55 1.7K
15:11 64.55 64.55 64.55 64.55 0.4K
15:12 64.55 64.55 64.46 64.46 2.2K
15:13 64.46 64.46 64.43 64.43 1.2K
15:14 64.51 64.54 64.51 64.54 0.9K
15:15 64.54 64.54 64.54 64.54 0.1K
15:16 64.54 64.56 64.54 64.56 0.3K
15:17 64.56 64.56 64.52 64.52 1.3K
15:18 64.52 64.52 64.48 64.48 0.5K
15:19 64.48 64.50 64.48 64.50 0.9K
15:20 64.50 64.51 64.50 64.51 0.4K
15:21 64.51 64.58 64.51 64.58 1.9K
15:22 64.58 64.58 64.56 64.57 2.3K
15:23 64.55 64.62 64.55 64.59 2.6K
15:24 64.59 64.66 64.59 64.66 1.1K
15:25 64.68 64.72 64.67 64.67 1.2K
15:26 64.67 64.71 64.66 64.71 2.6K
15:27 64.71 64.74 64.71 64.74 0.6K
15:28 64.74 64.75 64.73 64.75 10.0K
15:29 64.75 64.76 64.75 64.76 1.7K
15:30 64.76 64.76 64.76 64.76 0.7K
15:31 64.76 64.76 64.76 64.76 1.2K
15:32 64.71 64.74 64.71 64.73 5.3K
15:33 64.72 64.72 64.72 64.72 0.4K
15:34 64.70 64.70 64.70 64.70 0.7K
15:35 64.70 64.70 64.70 64.70 0.8K
15:36 64.68 64.68 64.65 64.66 1.4K
15:37 64.66 64.66 64.59 64.59 1.1K
15:38 64.63 64.67 64.63 64.67 2.9K
15:39 64.67 64.68 64.66 64.68 1.3K
15:40 64.68 64.68 64.68 64.68 0.3K
15:41 64.68 64.68 64.66 64.66 0.9K
15:42 64.66 64.66 64.66 64.66 1.8K
15:43 64.66 64.69 64.66 64.66 6.1K
15:44 64.66 64.72 64.66 64.71 2.2K
15:45 64.71 64.71 64.71 64.71 1.3K
15:46 64.71 64.77 64.71 64.77 3.6K
15:47 64.77 64.80 64.77 64.80 0.5K
15:48 64.79 64.79 64.79 64.79 1.3K
15:49 64.79 64.83 64.79 64.83 2.8K
15:50 64.83 64.89 64.83 64.89 2.2K
15:51 64.93 64.97 64.89 64.89 6.1K
15:52 64.89 64.97 64.89 64.97 3.6K
15:53 64.97 64.97 64.92 64.92 3.3K
15:54 64.90 64.90 64.89 64.89 3.6K
15:55 64.89 64.89 64.85 64.85 2.4K
15:56 64.76 64.77 64.74 64.77 11.7K
15:57 64.82 64.86 64.82 64.86 8.8K
15:58 64.87 64.97 64.87 64.97 8.6K
15:59 65.00 65.02 64.95 64.95 11.0K
16:00 64.97 64.99 64.95 64.95 199.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available